Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 61.29 | 63.06 | 60.88 | 62.21 | 62.21 | +0.87 (+1.42%) | 563,800 |
28 Dec 2021 | USD | 61.17 | 62.68 | 60.9 | 61.34 | 61.34 | -0.06 (-0.10%) | 438,200 |
27 Dec 2021 | USD | 61.53 | 62.78 | 60.88 | 61.4 | 61.4 | -0.26 (-0.42%) | 297,100 |
23 Dec 2021 | USD | 60.5 | 61.91 | 59.93 | 61.66 | 61.66 | +1.32 (+2.19%) | 307,700 |
22 Dec 2021 | USD | 58.62 | 60.61 | 58.46 | 60.34 | 60.34 | +1.64 (+2.79%) | 386,900 |
21 Dec 2021 | USD | 59.53 | 59.82 | 58.01 | 58.7 | 58.7 | -0.26 (-0.44%) | 338,200 |
20 Dec 2021 | USD | 57.51 | 59.11 | 56.65 | 58.96 | 58.96 | +1.22 (+2.11%) | 467,600 |
17 Dec 2021 | USD | 56.03 | 58.11 | 56.03 | 57.74 | 57.74 | +1.5 (+2.67%) | 1,351,100 |
16 Dec 2021 | USD | 58 | 58.54 | 55.54 | 56.24 | 56.24 | -1.33 (-2.31%) | 491,400 |
15 Dec 2021 | USD | 56.5 | 57.68 | 55.62 | 57.57 | 57.57 | +1.07 (+1.89%) | 355,100 |
14 Dec 2021 | USD | 57.28 | 57.75 | 56.33 | 56.5 | 56.5 | -0.89 (-1.55%) | 432,700 |
13 Dec 2021 | USD | 57.17 | 57.88 | 56.09 | 57.39 | 57.39 | +0.47 (+0.83%) | 491,200 |
10 Dec 2021 | USD | 56.82 | 58.14 | 56.33 | 56.92 | 56.92 | +0.63 (+1.12%) | 394,700 |
9 Dec 2021 | USD | 57.81 | 58.54 | 56.1 | 56.29 | 56.29 | -2.33 (-3.97%) | 610,800 |
8 Dec 2021 | USD | 56.65 | 59.52 | 56.65 | 58.62 | 58.62 | +1.82 (+3.20%) | 681,144 |
7 Dec 2021 | USD | 54.8 | 58.32 | 53.99 | 56.8 | 56.8 | +2.7 (+4.99%) | 915,999 |
6 Dec 2021 | USD | 52.63 | 54.235 | 51.66 | 54.1 | 54.1 | +1.57 (+2.99%) | 498,530 |
3 Dec 2021 | USD | 54.21 | 54.94 | 52.11 | 52.53 | 52.53 | -1.22 (-2.27%) | 549,700 |
2 Dec 2021 | USD | 53.84 | 54.11 | 52.73 | 53.75 | 53.75 | +0.46 (+0.86%) | 569,900 |
1 Dec 2021 | USD | 53.73 | 55.34 | 52.45 | 53.29 | 53.29 | +0.67 (+1.27%) | 534,200 |
30 Nov 2021 | USD | 51.02 | 53.95 | 50.91 | 52.62 | 52.62 | +1.51 (+2.95%) | 881,200 |
29 Nov 2021 | USD | 52.11 | 52.3 | 50.58 | 51.11 | 51.11 | -0.52 (-1.01%) | 613,800 |
26 Nov 2021 | USD | 53.32 | 54 | 50.66 | 51.63 | 51.63 | -2.62 (-4.83%) | 324,000 |
24 Nov 2021 | USD | 54.33 | 54.34 | 53.58 | 54.25 | 54.25 | -0.11 (-0.20%) | 283,200 |
23 Nov 2021 | USD | 54.27 | 54.56 | 53.07 | 54.36 | 54.36 | -0.24 (-0.44%) | 317,800 |
22 Nov 2021 | USD | 56.06 | 56.5 | 54.03 | 54.6 | 54.6 | -1.11 (-1.99%) | 434,100 |
19 Nov 2021 | USD | 56.28 | 56.4 | 55.07 | 55.71 | 55.71 | -0.55 (-0.98%) | 299,800 |
18 Nov 2021 | USD | 56.38 | 57.94 | 56.16 | 56.26 | 56.26 | -0.52 (-0.92%) | 518,000 |
17 Nov 2021 | USD | 57.03 | 57.7 | 56.63 | 56.78 | 56.78 | -0.25 (-0.44%) | 254,000 |
16 Nov 2021 | USD | 56.04 | 58.72 | 55.85 | 57.03 | 57.03 | +1.04 (+1.86%) | 400,600 |